Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TCCL.DSE stock page

TANGA CEMENT PUBLIC LTD CO. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-233,000.003,000.002,900.002,950.002,950.00584
2026-04-222,990.003,000.002,860.003,000.003,000.00297
2026-04-212,900.003,000.002,900.002,990.002,990.001,393
2026-04-202,930.003,000.002,850.002,900.002,900.009,077
2026-04-172,990.003,000.002,860.002,930.002,930.0011,183
2026-04-162,990.003,000.002,990.002,990.002,990.001,231
2026-04-153,000.003,000.002,930.002,990.002,990.002,145
2026-04-142,930.003,000.002,930.003,000.003,000.008,828
2026-04-132,930.003,000.002,810.002,930.002,930.002,831
2026-04-102,970.003,000.002,800.002,930.002,930.004,124
2026-04-092,990.003,000.002,820.002,970.002,970.002,392
2026-04-082,850.003,000.002,650.002,990.002,990.003,958
2026-04-022,960.003,000.002,820.002,850.002,850.001,067
2026-04-012,950.003,000.002,800.002,960.002,960.002,864
2026-03-313,000.003,000.002,800.002,950.002,950.002,766
2026-03-303,030.003,030.002,950.003,000.003,000.006,213
2026-03-273,080.003,100.002,950.003,030.003,030.007,261
2026-03-263,110.003,110.003,050.003,080.003,080.002,899
2026-03-253,180.003,200.003,100.003,110.003,110.001,463
2026-03-243,180.003,180.002,950.003,180.003,180.001,145
2026-03-233,180.003,180.002,920.003,180.003,180.00457
2026-03-203,180.003,180.002,900.003,180.003,180.001,642
2026-03-193,180.003,180.002,900.003,180.003,180.004,262
2026-03-183,040.003,190.003,040.003,180.003,180.002,455
2026-03-173,020.003,190.002,760.003,040.003,040.00998
2026-03-163,200.003,200.002,750.003,020.003,020.002,913
2026-03-133,200.003,200.003,190.003,200.003,200.00997
2026-03-123,190.003,200.003,100.003,200.003,200.004,341
2026-03-113,150.003,200.003,100.003,190.003,190.001,894
2026-03-103,110.003,200.003,000.003,150.003,150.001,092
2026-03-093,170.003,200.002,800.003,110.003,110.001,421
2026-03-063,200.003,200.003,100.003,170.003,170.001,828
2026-03-053,180.003,200.003,100.003,200.003,200.003,345
2026-03-043,240.003,300.003,100.003,180.003,180.003,638
2026-03-033,200.003,300.003,150.003,240.003,240.00721
2026-03-023,140.003,300.003,100.003,200.003,200.0039,225
2026-02-273,180.003,200.003,000.003,140.003,140.0019,941
2026-02-263,180.003,200.003,000.003,180.003,180.0021,763
2026-02-253,180.003,180.003,180.003,180.003,180.000
2026-02-243,180.003,180.003,180.003,180.003,180.000
2026-02-233,200.003,250.003,180.003,180.003,180.006,539
2026-02-203,200.003,200.003,140.003,200.003,200.001,011,372
2026-02-193,180.003,200.003,100.003,200.003,200.002,400
2026-02-183,140.003,200.003,000.003,180.003,180.008,673
2026-02-173,340.003,340.003,000.003,140.003,140.0016,016
2026-02-163,180.003,400.003,180.003,340.003,340.002,079
2026-02-133,200.003,400.003,100.003,180.003,180.00673,822
2026-02-123,190.003,400.003,050.003,200.003,200.004,633
2026-02-113,200.003,300.003,000.003,190.003,190.004,340
2026-02-103,180.003,300.003,000.003,200.003,200.0017,132
2026-02-093,010.003,400.003,000.003,180.003,180.00670,557
2026-02-062,900.003,200.002,900.003,010.003,010.001,003,376
2026-02-053,150.003,150.002,780.002,900.002,900.0016,176
2026-02-043,000.003,200.003,000.003,150.003,150.003,414
2026-02-033,260.003,300.002,900.003,000.003,000.002,350
2026-02-023,150.003,480.002,680.003,260.003,260.0065,017
2026-01-303,260.003,260.003,000.003,150.003,150.001,414
2026-01-293,260.003,300.003,150.003,260.003,260.00806
2026-01-283,340.003,340.003,150.003,260.003,260.001,192
2026-01-273,000.003,430.003,000.003,340.003,340.001,002,641
← NewerPage 3 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.